Loomis AB ser. B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	395.00	400.60	395.00	399.80	381.93	69,366
2025-08-07	393.00	395.60	392.00	395.40	377.72	58,150
2025-08-06	393.00	393.60	390.20	391.40	373.90	53,115
2025-08-05	389.80	392.80	389.60	391.40	373.90	72,496
2025-08-04	385.20	390.00	384.60	389.80	372.37	93,252
2025-08-01	384.80	386.20	382.20	384.00	366.83	108,730
2025-07-31	388.00	388.80	384.40	387.60	370.27	113,400
2025-07-30	384.40	390.40	382.80	385.80	368.55	152,248
2025-07-29	383.00	391.20	378.40	386.00	368.74	120,799
2025-07-28	396.20	397.60	376.80	381.60	364.54	553,359
2025-07-25	440.00	452.60	405.40	407.20	389.00	375,830
2025-07-24	404.20	404.40	398.20	404.40	386.32	124,422
2025-07-23	401.00	401.00	397.00	399.00	381.16	67,743
2025-07-22	401.60	403.20	394.00	394.60	376.96	83,767
2025-07-21	405.20	408.40	399.20	401.80	383.84	106,846
2025-07-18	407.00	409.80	404.80	405.80	387.66	106,325
2025-07-17	402.60	409.20	401.60	406.00	387.85	76,866
2025-07-16	402.00	403.80	399.00	400.00	382.12	45,822
2025-07-15	401.80	407.60	401.20	402.00	384.03	69,141
2025-07-14	405.40	408.00	403.40	403.80	385.75	41,956
2025-07-11	413.00	413.00	406.20	407.60	389.38	64,904
2025-07-10	406.20	414.00	405.40	412.60	394.16	96,154
2025-07-09	400.80	408.20	400.00	406.00	387.85	112,544
2025-07-08	399.80	400.80	398.40	399.60	381.74	96,835
2025-07-07	398.00	401.20	397.20	398.80	380.97	99,997
2025-07-04	397.60	400.00	381.00	397.60	379.83	147,795
2025-07-03	403.00	408.20	403.00	408.00	389.76	77,594
2025-07-02	400.00	405.60	400.00	403.00	384.98	72,390
2025-07-01	397.60	402.20	397.20	400.20	382.31	78,440
2025-06-30	398.60	400.40	395.20	397.60	379.83	90,461
2025-06-27	389.80	397.00	389.80	396.20	378.49	67,364
2025-06-26	393.20	394.40	386.40	388.00	370.66	122,817
2025-06-25	395.60	397.00	392.60	392.60	375.05	131,048
2025-06-24	383.60	394.60	383.60	394.00	376.39	194,074
2025-06-23	375.80	381.60	373.20	380.00	363.01	134,777
2025-06-19	374.20	377.40	372.40	376.00	359.19	185,973
2025-06-18	377.20	378.20	372.40	377.80	360.91	206,531
2025-06-17	378.00	379.60	376.00	377.20	360.34	102,209
2025-06-16	374.80	382.60	374.60	380.00	363.01	165,701
2025-06-13	376.00	376.40	372.00	374.80	358.05	212,345
2025-06-12	378.80	383.40	374.00	380.40	363.40	228,089
2025-06-11	379.60	383.80	378.20	378.80	361.87	227,545
2025-06-10	377.20	380.00	373.40	379.40	362.44	140,501
2025-06-09	376.40	382.00	376.40	376.40	359.57	99,863
2025-06-05	380.00	381.80	375.60	376.80	359.96	78,100
2025-06-04	371.40	381.60	371.40	380.00	363.01	148,964
2025-06-03	367.80	371.20	365.60	371.20	354.61	185,137
2025-06-02	369.80	370.80	363.80	369.00	352.50	164,416
2025-05-30	372.80	373.40	371.00	371.00	354.42	143,677
2025-05-28	375.80	378.20	373.60	374.00	357.28	73,477
2025-05-27	384.60	384.60	374.80	375.80	359.00	100,470
2025-05-26	375.40	381.20	375.40	381.20	364.16	97,408
2025-05-23	373.00	378.40	369.00	373.00	356.33	124,935
2025-05-22	377.00	377.00	371.00	373.80	357.09	195,215
2025-05-21	375.20	378.00	374.00	377.20	360.34	104,237
2025-05-20	369.00	375.40	366.80	375.40	358.62	106,328
2025-05-19	366.60	368.00	361.80	367.80	351.36	166,582
2025-05-16	369.80	371.00	364.60	366.60	350.21	99,240
2025-05-15	366.20	369.40	363.20	369.00	352.50	87,351
2025-05-14	362.20	369.00	361.20	366.80	350.40	149,911

← NewerPage 6 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-07	20.0000 SEK
2025-05-07	14.0000 SEK
2024-05-07	12.5000 SEK
2023-05-05	12.0000 SEK
2022-05-05	8.5000 SEK
2021-05-07	6.0000 SEK
2020-12-11	5.5000 SEK
2019-05-09	10.0000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.